Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 85.000 | 93.000 | 81.000 | 82.000 | 81.603 | 2,288,788,500 |
| 2023-10-31 | 79.000 | 81.000 | 78.000 | 80.000 | 79.613 | 202,861,600 |
| 2023-10-30 | 76.000 | 80.000 | 75.000 | 78.000 | 77.623 | 219,393,200 |
| 2023-10-27 | 75.000 | 77.000 | 73.000 | 76.000 | 75.632 | 151,360,800 |
| 2023-10-26 | 78.000 | 78.000 | 74.000 | 74.000 | 73.642 | 304,651,800 |
| 2023-10-25 | 78.000 | 78.000 | 76.000 | 77.000 | 76.627 | 54,407,200 |
| 2023-10-24 | 76.000 | 78.000 | 76.000 | 77.000 | 76.627 | 60,819,100 |
| 2023-10-23 | 78.000 | 79.000 | 75.000 | 76.000 | 75.632 | 181,163,600 |
| 2023-10-20 | 79.000 | 80.000 | 77.000 | 78.000 | 77.623 | 154,815,100 |
| 2023-10-19 | 79.000 | 82.000 | 77.000 | 79.000 | 78.618 | 298,824,700 |
| 2023-10-18 | 81.000 | 82.000 | 78.000 | 79.000 | 78.618 | 142,794,400 |
| 2023-10-17 | 84.000 | 85.000 | 80.000 | 81.000 | 80.608 | 133,043,300 |
| 2023-10-16 | 81.000 | 86.000 | 79.000 | 80.000 | 79.613 | 297,655,200 |
| 2023-10-13 | 79.000 | 83.000 | 78.000 | 80.000 | 79.613 | 413,087,600 |
| 2023-10-12 | 76.000 | 80.000 | 75.000 | 79.000 | 78.618 | 216,068,900 |
| 2023-10-11 | 77.000 | 78.000 | 75.000 | 76.000 | 75.632 | 117,275,800 |
| 2023-10-10 | 77.000 | 79.000 | 76.000 | 77.000 | 76.627 | 116,948,200 |
| 2023-10-09 | 74.000 | 79.000 | 74.000 | 76.000 | 75.632 | 391,093,600 |
| 2023-10-06 | 77.000 | 78.000 | 74.000 | 74.000 | 73.642 | 287,561,600 |
| 2023-10-05 | 76.000 | 81.000 | 75.000 | 75.000 | 74.637 | 483,452,400 |
| 2023-10-04 | 80.000 | 81.000 | 75.000 | 76.000 | 75.632 | 656,172,700 |
| 2023-10-03 | 82.000 | 83.000 | 78.000 | 81.000 | 80.608 | 411,445,500 |
| 2023-10-02 | 85.000 | 87.000 | 78.000 | 82.000 | 81.603 | 809,770,300 |
| 2023-09-29 | 79.000 | 87.000 | 78.000 | 85.000 | 84.589 | 991,122,800 |
| 2023-09-27 | 71.000 | 80.000 | 71.000 | 79.000 | 78.618 | 708,982,200 |
| 2023-09-26 | 75.000 | 81.000 | 71.000 | 71.000 | 70.657 | 1,821,746,400 |
| 2023-09-25 | 70.000 | 80.000 | 67.000 | 77.000 | 76.627 | 1,464,087,000 |
| 2023-09-22 | 66.000 | 68.000 | 65.000 | 67.000 | 66.676 | 130,655,700 |
| 2023-09-21 | 66.000 | 67.000 | 65.000 | 66.000 | 65.681 | 44,507,600 |
| 2023-09-20 | 66.000 | 68.000 | 66.000 | 66.000 | 65.681 | 54,904,300 |
| 2023-09-19 | 66.000 | 68.000 | 65.000 | 66.000 | 65.681 | 115,196,200 |
| 2023-09-18 | 67.000 | 68.000 | 65.000 | 66.000 | 65.681 | 199,231,300 |
| 2023-09-15 | 68.000 | 69.000 | 66.000 | 67.000 | 66.676 | 191,360,300 |
| 2023-09-14 | 66.000 | 68.000 | 66.000 | 68.000 | 67.671 | 93,644,100 |
| 2023-09-13 | 66.000 | 68.000 | 65.000 | 66.000 | 65.681 | 136,061,000 |
| 2023-09-12 | 68.000 | 68.000 | 65.000 | 66.000 | 65.681 | 169,689,400 |
| 2023-09-11 | 75.000 | 75.000 | 67.000 | 67.000 | 66.676 | 102,861,100 |
| 2023-09-08 | 69.000 | 70.000 | 67.000 | 67.000 | 66.676 | 132,667,600 |
| 2023-09-07 | 69.000 | 70.000 | 68.000 | 68.000 | 67.671 | 114,173,300 |
| 2023-09-06 | 69.000 | 71.000 | 68.000 | 69.000 | 68.666 | 213,151,800 |
| 2023-09-05 | 71.000 | 72.000 | 68.000 | 68.000 | 67.671 | 370,915,600 |
| 2023-09-04 | 68.000 | 74.000 | 67.000 | 70.000 | 69.661 | 805,692,000 |
| 2023-09-01 | 65.000 | 69.000 | 65.000 | 67.000 | 66.676 | 170,664,500 |
| 2023-08-31 | 68.000 | 69.000 | 64.000 | 65.000 | 64.686 | 267,239,600 |
| 2023-08-30 | 69.000 | 71.000 | 67.000 | 68.000 | 67.671 | 291,171,700 |
| 2023-08-29 | 63.000 | 71.000 | 62.000 | 68.000 | 67.671 | 1,294,255,900 |
| 2023-08-28 | 62.000 | 64.000 | 61.000 | 63.000 | 62.695 | 162,199,000 |
| 2023-08-25 | 62.000 | 63.000 | 61.000 | 62.000 | 61.700 | 68,669,500 |
| 2023-08-24 | 62.000 | 63.000 | 61.000 | 62.000 | 61.700 | 139,323,700 |
| 2023-08-23 | 62.000 | 64.000 | 59.000 | 61.000 | 60.705 | 406,371,100 |
| 2023-08-22 | 63.000 | 64.000 | 62.000 | 63.000 | 62.695 | 111,132,200 |
| 2023-08-21 | 61.000 | 64.000 | 60.000 | 63.000 | 62.695 | 475,697,500 |
| 2023-08-18 | 60.000 | 61.000 | 59.000 | 60.000 | 59.710 | 73,131,700 |
| 2023-08-16 | 60.000 | 62.000 | 58.000 | 60.000 | 59.710 | 208,038,100 |
| 2023-08-15 | 62.000 | 62.000 | 60.000 | 61.000 | 60.705 | 82,102,900 |
| 2023-08-14 | 60.000 | 62.000 | 59.000 | 61.000 | 60.705 | 168,937,800 |
| 2023-08-11 | 60.000 | 61.000 | 59.000 | 60.000 | 59.710 | 65,158,100 |
| 2023-08-10 | 59.000 | 61.000 | 58.000 | 60.000 | 59.710 | 152,010,600 |
| 2023-08-09 | 62.000 | 63.000 | 58.000 | 59.000 | 58.715 | 239,143,100 |
| 2023-08-08 | 60.000 | 63.000 | 59.000 | 61.000 | 60.705 | 487,848,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.